Groupe Bruxelles Lambert SA (FRA:EAI)
Germany flag Germany · Delayed Price · Currency is EUR
75.05
+0.40 (0.54%)
Last updated: Sep 29, 2025, 8:14 AM CET

Groupe Bruxelles Lambert Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202575.0575.0575.0575.0575.050.54%132
Sep 26, 202574.6574.6574.6574.6574.65-0.13%132
Sep 25, 202574.7574.7574.7574.7574.750.34%132
Sep 24, 202574.6574.6574.5074.5074.50-0.80%132
Sep 23, 202575.1075.1075.1075.1075.100.54%80
Sep 22, 202574.7074.7074.7074.7074.70-0.20%80
Sep 19, 202574.8574.8574.8574.8574.85-0.20%80
Sep 18, 202575.0075.0075.0075.0075.000.94%80
Sep 17, 202574.3074.3074.3074.3074.30-1.20%13
Sep 16, 202575.2075.2075.2075.2075.20-1.25%80
Sep 15, 202576.1576.1576.1576.1576.150.20%80
Sep 12, 202576.0076.0076.0076.0076.000.86%13
Sep 11, 202575.3575.3575.3575.3575.35-0.53%80
Sep 10, 202575.7575.7575.7575.7575.75-0.66%80
Sep 9, 202575.4076.2575.4076.2576.250.46%80
Sep 8, 202575.8575.9075.8575.9075.900.60%13
Sep 5, 202575.4575.4575.4575.4575.450.73%30
Sep 4, 202574.9074.9074.9074.9074.90-0.13%30
Sep 3, 202574.3075.0074.3075.0075.00-0.60%30
Sep 2, 202575.4575.4575.4575.4575.45-35
Sep 1, 202575.4575.4575.4575.4575.45-0.26%35
Aug 29, 202575.6575.6575.6575.6575.65-0.39%35
Aug 28, 202575.9575.9575.9575.9575.95-0.13%35
Aug 27, 202576.0076.0576.0076.0576.050.13%35
Aug 26, 202575.9575.9575.9575.9575.95-0.72%300
Aug 25, 202576.5076.5076.5076.5076.501.26%300
Aug 22, 202575.5575.5575.5575.5575.55-0.40%300
Aug 21, 202575.8575.8575.8575.8575.850.40%300
Aug 20, 202575.5575.5575.5575.5575.550.87%300
Aug 19, 202574.9074.9074.9074.9074.90-0.93%300
Aug 18, 202575.6075.6075.6075.6075.60-0.07%300
Aug 15, 202575.6575.6575.6575.6575.651.41%300
Aug 14, 202574.6074.6074.6074.6074.60-0.07%300
Aug 13, 202574.6574.6574.6574.6574.650.20%300
Aug 12, 202574.5074.5074.5074.5074.50-0.13%300
Aug 11, 202574.6074.6074.6074.6074.600.88%300
Aug 8, 202573.9573.9573.9573.9573.950.61%300
Aug 7, 202573.5073.5073.5073.5073.501.17%300
Aug 6, 202572.6572.6572.6572.6572.650.62%300
Aug 5, 202572.2072.2072.2072.2072.20-0.28%300
Aug 4, 202572.4072.4072.4072.4072.40-0.89%300
Aug 1, 202573.0573.0573.0573.0573.05-2.01%300
Jul 31, 202574.5574.5574.5574.5574.55-1.71%300
Jul 30, 202575.8575.8575.8575.8575.85-0.98%300
Jul 29, 202576.6076.6076.6076.6076.60-0.07%300
Jul 28, 202576.6576.6576.6576.6576.651.05%300
Jul 25, 202575.8575.8575.8575.8575.85-0.46%300
Jul 24, 202576.2076.2076.2076.2076.202.35%300
Jul 23, 202574.4574.4574.4574.4574.450.81%300
Jul 22, 202573.8573.8573.8573.8573.850.34%300